stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,194800,351702830,4890,4890,4890,4890,1022
20240607,194700,351702830,4890,4890,4890,4890,0
20240607,194600,351702830,4890,4890,4890,4890,0
20240607,194500,351702830,4890,4890,4890,4890,0
20240607,194400,351702830,4890,4890,4890,4890,0
20240607,194300,351702830,4890,4890,4890,4890,0
20240607,194200,351702830,4890,4890,4890,4890,0
20240607,194100,351702830,4890,4890,4890,4890,0
20240607,194000,351702830,4890,4890,4890,4890,0
20240607,193900,351702830,4890,4890,4890,4890,0
20240607,193800,351702830,4890,4890,4890,4890,0
20240607,193700,351702830,4890,4890,4890,4890,0
20240607,193600,351702830,4890,4890,4890,4890,0
20240607,193500,351702830,4890,4890,4890,4890,0
20240607,193400,351702830,4890,4890,4890,4890,0
20240607,193300,351702830,4890,4890,4890,4890,0
20240607,193200,351702830,4890,4890,4890,4890,0
20240607,193100,351702830,4890,4890,4890,4890,0
20240607,193000,351702830,4890,4890,4890,4890,0
20240607,192900,351702830,4890,4890,4890,4890,0
20240607,192800,351702830,4890,4890,4890,4890,0
20240607,192700,351702830,4890,4890,4890,4890,0
20240607,192600,351702830,4890,4890,4890,4890,0
20240607,192500,351702830,4890,4890,4890,4890,0
20240607,192400,351702830,4890,4890,4890,4890,0
20240607,192300,351702830,4890,4890,4890,4890,0
20240607,192200,351702830,4890,4890,4890,4890,0
20240607,192100,351702830,4890,4890,4890,4890,0
20240607,192000,351702830,4890,4890,4890,4890,0
20240607,191900,351702830,4890,4890,4890,4890,0
20240607,191800,351702830,4890,4890,4890,4890,1022
20240607,191700,351702830,4890,4890,4890,4890,0
20240607,191600,351702830,4890,4890,4890,4890,0
20240607,191500,351702830,4890,4890,4890,4890,0
20240607,191400,351702830,4890,4890,4890,4890,0
20240607,191300,351702830,4890,4890,4890,4890,0
20240607,191200,351702830,4890,4890,4890,4890,0
20240607,191100,351702830,4890,4890,4890,4890,0
20240607,191000,351702830,4890,4890,4890,4890,0
20240607,190900,351702830,4890,4890,4890,4890,0
20240607,190800,351702830,4890,4890,4890,4890,0
20240607,190700,351702830,4890,4890,4890,4890,0
20240607,190600,351702830,4890,4890,4890,4890,0
20240607,190500,351702830,4890,4890,4890,4890,0
20240607,190400,351702830,4890,4890,4890,4890,0
20240607,190300,351702830,4890,4890,4890,4890,0
20240607,190200,351702830,4890,4890,4890,4890,0
20240607,190100,351702830,4890,4890,4890,4890,0
20240607,190000,351702830,4890,4890,4890,4890,0
20240607,185900,351702830,4890,4890,4890,4890,0
20240607,185800,351702830,4890,4890,4890,4890,0
20240607,185700,351702830,4890,4890,4890,4890,0
20240607,185600,351702830,4890,4890,4890,4890,0
20240607,185500,351702830,4890,4890,4890,4890,0
20240607,185400,351702830,4890,4890,4890,4890,0
20240607,185300,351702830,4890,4890,4890,4890,0
20240607,185200,351702830,4890,4890,4890,4890,0
20240607,185100,351702830,4890,4890,4890,4890,0
20240607,185000,351702830,4890,4890,4890,4890,0
20240607,184900,351702830,4890,4890,4890,4890,0
20240607,184800,351702830,4890,4890,4890,4890,1022
20240607,184700,351702830,4890,4890,4890,4890,0
20240607,184600,351702830,4890,4890,4890,4890,0
20240607,184500,351702830,4890,4890,4890,4890,0
20240607,184400,351702830,4890,4890,4890,4890,0
20240607,184300,351702830,4890,4890,4890,4890,0
20240607,184200,351702830,4890,4890,4890,4890,0
20240607,184100,351702830,4890,4890,4890,4890,0
20240607,184000,351702830,4890,4890,4890,4890,0
20240607,183900,351702830,4890,4890,4890,4890,0
20240607,183800,351702830,4890,4890,4890,4890,0
20240607,183700,351702830,4890,4890,4890,4890,0
20240607,183600,351702830,4890,4890,4890,4890,0
20240607,183500,351702830,4890,4890,4890,4890,0
20240607,183400,351702830,4890,4890,4890,4890,0
20240607,183300,351702830,4890,4890,4890,4890,0
20240607,183200,351702830,4890,4890,4890,4890,0
20240607,183100,351702830,4890,4890,4890,4890,0
20240607,183000,351702830,4890,4890,4890,4890,0
20240607,182900,351702830,4890,4890,4890,4890,0
20240607,182800,351702830,4890,4890,4890,4890,0
20240607,182700,351702830,4890,4890,4890,4890,0
20240607,182600,351702830,4890,4890,4890,4890,0
20240607,182500,351702830,4890,4890,4890,4890,0
20240607,182400,351702830,4890,4890,4890,4890,0
20240607,182300,351702830,4890,4890,4890,4890,0
20240607,182200,351702830,4890,4890,4890,4890,0
20240607,182100,351702830,4890,4890,4890,4890,0
20240607,182000,351702830,4890,4890,4890,4890,0
20240607,181900,351702830,4890,4890,4890,4890,0
20240607,181800,351702830,4890,4890,4890,4890,1022
20240607,181700,351702830,4890,4890,4890,4890,0
20240607,181600,351702830,4890,4890,4890,4890,0
20240607,181500,351702830,4890,4890,4890,4890,0
20240607,181400,351702830,4890,4890,4890,4890,0
20240607,181300,351702830,4890,4890,4890,4890,0
20240607,181200,351702830,4890,4890,4890,4890,0
20240607,181100,351702830,4890,4890,4890,4890,0
20240607,181000,351702830,4890,4890,4890,4890,0
20240607,180900,351702830,4890,4890,4890,4890,0
20240607,180800,351702830,4890,4890,4890,4890,0
20240607,180700,351702830,4890,4890,4890,4890,0
20240607,180600,351702830,4890,4890,4890,4890,0
20240607,180500,351702830,4890,4890,4890,4890,0
20240607,180400,351702830,4890,4890,4890,4890,0
20240607,180300,351702830,4890,4890,4890,4890,0
20240607,180200,351702830,4890,4890,4890,4890,0
20240607,180100,351702830,4890,4890,4890,4890,0
20240607,180000,351702830,4890,4890,4890,4890,0
20240607,175900,351702830,4890,4890,4890,4890,0
20240607,175800,351702830,4890,4890,4890,4890,0
20240607,175700,351702830,4890,4890,4890,4890,0
20240607,175600,351702830,4890,4890,4890,4890,0
20240607,175500,351702830,4890,4890,4890,4890,0
20240607,175400,351702830,4890,4890,4890,4890,0
20240607,175300,351702830,4890,4890,4890,4890,0
20240607,175200,351702830,4890,4890,4890,4890,0
20240607,175100,351702830,4890,4890,4890,4890,0
20240607,175000,351702830,4890,4890,4890,4890,0
20240607,174900,351702830,4890,4890,4890,4890,0
20240607,174800,351702830,4890,4890,4890,4890,1022
20240607,174700,351702830,4890,4890,4890,4890,0
20240607,174600,351702830,4890,4890,4890,4890,0
20240607,174500,351702830,4890,4890,4890,4890,0
20240607,174400,351702830,4890,4890,4890,4890,0
20240607,174300,351702830,4890,4890,4890,4890,0
20240607,174200,351702830,4890,4890,4890,4890,0
20240607,174100,351702830,4890,4890,4890,4890,0
20240607,174000,351702830,4890,4890,4890,4890,0
20240607,173900,351702830,4890,4890,4890,4890,0
20240607,173800,351702830,4890,4890,4890,4890,0
20240607,173700,351702830,4890,4890,4890,4890,0
20240607,173600,351702830,4890,4890,4890,4890,0
20240607,173500,351702830,4890,4890,4890,4890,0
20240607,173400,351702830,4890,4890,4890,4890,0
20240607,173300,351702830,4890,4890,4890,4890,0
20240607,173200,351702830,4890,4890,4890,4890,0
20240607,173100,351702830,4890,4890,4890,4890,0
20240607,173000,351702830,4890,4890,4890,4890,0
20240607,172900,351702830,4890,4890,4890,4890,0
20240607,172800,351702830,4890,4890,4890,4890,0
20240607,172700,351702830,4890,4890,4890,4890,0
20240607,172600,351702830,4890,4890,4890,4890,0
20240607,172500,351702830,4890,4890,4890,4890,0
20240607,172400,351702830,4890,4890,4890,4890,0
20240607,172300,351702830,4890,4890,4890,4890,0
20240607,172200,351702830,4890,4890,4890,4890,0
20240607,172100,351702830,4890,4890,4890,4890,0
20240607,172000,351702830,4890,4890,4890,4890,0
20240607,171900,351702830,4890,4890,4890,4890,0
20240607,171800,351702830,4890,4890,4890,4890,1022
20240607,171700,351702830,4890,4890,4890,4890,0
20240607,171600,351702830,4890,4890,4890,4890,0
20240607,171500,351702830,4890,4890,4890,4890,0
20240607,171400,351702830,4890,4890,4890,4890,0
20240607,171300,351702830,4890,4890,4890,4890,0
20240607,171200,351702830,4890,4890,4890,4890,0
20240607,171100,351702830,4890,4890,4890,4890,0
20240607,171000,351702830,4890,4890,4890,4890,0
20240607,170900,351702830,4890,4890,4890,4890,0
20240607,170800,351702830,4890,4890,4890,4890,0
20240607,170700,351702830,4890,4890,4890,4890,0
20240607,170600,351702830,4890,4890,4890,4890,0
20240607,170500,351702830,4890,4890,4890,4890,0
20240607,170400,351702830,4890,4890,4890,4890,0
20240607,170300,351702830,4890,4890,4890,4890,0
20240607,170200,351702830,4890,4890,4890,4890,0
20240607,170100,351702830,4890,4890,4890,4890,0
20240607,170000,351702830,4890,4890,4890,4890,0
20240607,165900,351702830,4890,4890,4890,4890,0
20240607,165800,351702830,4890,4890,4890,4890,0
20240607,165700,351702830,4890,4890,4890,4890,0
20240607,165600,351702830,4890,4890,4890,4890,0
20240607,165500,351702830,4890,4890,4890,4890,0
20240607,165400,351702830,4890,4890,4890,4890,0
20240607,165300,351702830,4890,4890,4890,4890,0
20240607,165200,351702830,4890,4890,4890,4890,0
20240607,165100,351702830,4890,4890,4890,4890,0
20240607,165000,351702830,4890,4890,4890,4890,0
20240607,164900,351702830,4890,4890,4890,4890,0
20240607,164800,351702830,4890,4890,4890,4890,1022
20240607,164700,351702830,4890,4890,4890,4890,0
20240607,164600,351702830,4890,4890,4890,4890,0
20240607,164500,351702830,4890,4890,4890,4890,0
20240607,164400,351702830,4890,4890,4890,4890,0
20240607,164300,351702830,4890,4890,4890,4890,0
20240607,164200,351702830,4890,4890,4890,4890,0
20240607,164100,351702830,4890,4890,4890,4890,0
20240607,164000,351702830,4890,4890,4890,4890,0
20240607,163900,351702830,4890,4890,4890,4890,0
20240607,163800,351702830,4890,4890,4890,4890,0
20240607,163700,351702830,4890,4890,4890,4890,0
20240607,163600,351702830,4890,4890,4890,4890,0
20240607,163500,351702830,4890,4890,4890,4890,0
20240607,163400,351702830,4890,4890,4890,4890,0
20240607,163300,351702830,4890,4890,4890,4890,0
20240607,163200,351702830,4890,4890,4890,4890,0
20240607,163100,351702830,4890,4890,4890,4890,0
20240607,163000,351702830,4890,4890,4890,4890,0
20240607,162900,351702830,4890,4890,4890,4890,0
20240607,162800,351702830,4890,4890,4890,4890,0
20240607,162700,351702830,4890,4890,4890,4890,0
20240607,162600,351702830,4890,4890,4890,4890,0
20240607,162500,351702830,4890,4890,4890,4890,0
20240607,162400,351702830,4890,4890,4890,4890,0
20240607,162300,351702830,4890,4890,4890,4890,0
20240607,162200,351702830,4890,4890,4890,4890,0
20240607,162100,351702830,4890,4890,4890,4890,0
20240607,162000,351702830,4890,4890,4890,4890,0
20240607,161900,351702830,4890,4890,4890,4890,0
20240607,161800,351702830,4890,4890,4890,4890,1022
20240607,161700,351702830,4890,4890,4890,4890,0
20240607,161600,351702830,4890,4890,4890,4890,0
20240607,161500,351702830,4890,4890,4890,4890,0
20240607,161400,351702830,4890,4890,4890,4890,0
20240607,161300,351702830,4890,4890,4890,4890,0
20240607,161200,351702830,4890,4890,4890,4890,0
20240607,161100,351702830,4890,4890,4890,4890,0
20240607,161000,351702830,4890,4890,4890,4890,0
20240607,160900,351702830,4890,4890,4890,4890,0
20240607,160800,351702830,4890,4890,4890,4890,0
20240607,160700,351702830,4890,4890,4890,4890,0
20240607,160600,351702830,4890,4890,4890,4890,0
20240607,160500,351702830,4890,4890,4890,4890,0
20240607,160400,351702830,4890,4890,4890,4890,0
20240607,160300,351702830,4890,4890,4890,4890,0
20240607,160200,351702830,4890,4890,4890,4890,0
20240607,160100,351702830,4890,4890,4890,4890,0
20240607,160000,351702830,4890,4890,4890,4890,0
20240607,155900,351702830,4890,4890,4890,4890,0
20240607,155800,351702830,4890,4890,4890,4890,0
20240607,155700,351702830,4890,4890,4890,4890,0
20240607,155600,351702830,4890,4890,4890,4890,0
20240607,155500,351702830,4890,4890,4890,4890,0
20240607,155400,351702830,4890,4890,4890,4890,0
20240607,155300,351702830,4890,4890,4890,4890,0
20240607,155200,351702830,4890,4890,4890,4890,0
20240607,155100,351702830,4890,4890,4890,4890,0
20240607,155000,351702830,4890,4890,4890,4890,0
20240607,154900,351702830,4890,4890,4890,4890,0
20240607,154800,351702830,4890,4890,4890,4890,1022
20240607,154700,351702830,4890,4890,4890,4890,0
20240607,154600,351702830,4890,4890,4890,4890,0
20240607,154500,351702830,4890,4890,4890,4890,0
20240607,154400,351702830,4890,4890,4890,4890,0
20240607,154300,351702830,4890,4890,4890,4890,0
20240607,154200,351702830,4890,4890,4890,4890,0
20240607,154100,351702830,4890,4890,4890,4890,0
20240607,154000,351702830,4890,4890,4890,4890,0
20240607,153900,351702830,4890,4890,4890,4890,0
20240607,153800,351702830,4890,4890,4890,4890,0
20240607,153700,351702830,4890,4890,4890,4890,0
20240607,153600,351702830,4890,4890,4890,4890,0
20240607,153500,351702830,4890,4890,4890,4890,0
20240607,153400,351702830,4890,4890,4890,4890,0
20240607,153300,351702830,4890,4890,4890,4890,0
20240607,153200,351702830,4890,4890,4890,4890,0
20240607,153100,351702830,4890,4890,4890,4890,0
20240607,153000,351702830,4890,4890,4890,4890,1022
20240607,152900,346705250,4900,4900,4900,4900,0
20240607,152800,346705250,4900,4900,4900,4900,0
20240607,152700,346705250,4900,4900,4900,4900,0
20240607,152600,346705250,4900,4900,4900,4900,0
20240607,152500,346705250,4900,4900,4900,4900,0
20240607,152400,346705250,4900,4900,4900,4900,0
20240607,152300,346705250,4900,4900,4900,4900,0
20240607,152200,346705250,4900,4900,4900,4900,0
20240607,152100,346705250,4900,4900,4900,4900,0
20240607,152000,346705250,4900,4900,4900,4900,0
20240607,151900,346705250,4900,4895,4905,4895,7
20240607,151800,346670970,4900,4900,4900,4900,15
20240607,151700,346597470,4895,4895,4895,4895,0
20240607,151600,346597470,4895,4895,4900,4895,101
20240607,151500,346102975,4900,4900,4900,4900,0
20240607,151400,346102975,4900,4900,4900,4900,1
20240607,151300,346098075,4895,4895,4895,4895,0
20240607,151200,346098075,4895,4895,4895,4895,0
20240607,151100,346098075,4895,4895,4895,4895,10
20240607,151000,346049125,4895,4895,4895,4895,77
20240607,150900,345672210,4895,4895,4895,4895,200
20240607,150800,344693210,4895,4895,4895,4895,20
20240607,150700,344595310,4895,4895,4895,4895,0
20240607,150600,344595310,4895,4895,4895,4895,0
20240607,150500,344595310,4895,4895,4895,4895,1
20240607,150400,344590415,4895,4895,4895,4895,0
20240607,150300,344590415,4895,4895,4895,4895,485
20240607,150200,342216340,4895,4895,4895,4895,0
20240607,150100,342216340,4895,4895,4895,4895,0
20240607,150000,342216340,4895,4895,4895,4895,2
20240607,145900,342206550,4890,4890,4890,4890,100
20240607,145800,341717550,4895,4895,4895,4895,1
20240607,145700,341712655,4875,4875,4875,4875,102
20240607,145600,341215405,4875,4880,4880,4875,650
20240607,145500,338045460,4895,4895,4895,4895,0
20240607,145400,338045460,4895,4895,4895,4895,0
20240607,145300,338045460,4895,4895,4895,4895,0
20240607,145200,338045460,4895,4895,4895,4895,0
20240607,145100,338045460,4895,4895,4895,4895,0
20240607,145000,338045460,4895,4895,4895,4895,1
20240607,144900,338040565,4880,4880,4880,4880,0
20240607,144800,338040565,4880,4880,4880,4880,0
20240607,144700,338040565,4880,4880,4880,4880,0
20240607,144600,338040565,4880,4880,4880,4880,0
20240607,144500,338040565,4880,4900,4900,4880,130
20240607,144400,337405395,4900,4895,4900,4895,250
20240607,144300,336181585,4895,4895,4895,4895,0
20240607,144200,336181585,4895,4895,4895,4895,0
20240607,144100,336181585,4895,4895,4895,4895,1
20240607,144000,336176690,4895,4895,4895,4895,0
20240607,143900,336176690,4895,4895,4895,4895,0
20240607,143800,336176690,4895,4895,4895,4895,0
20240607,143700,336176690,4895,4895,4895,4895,0
20240607,143600,336176690,4895,4895,4895,4895,0
20240607,143500,336176690,4895,4895,4895,4895,1
20240607,143400,336171795,4895,4895,4895,4895,0
20240607,143300,336171795,4895,4895,4895,4895,2
20240607,143200,336162005,4895,4895,4895,4895,0
20240607,143100,336162005,4895,4895,4895,4895,0
20240607,143000,336162005,4895,4895,4895,4895,0
20240607,142900,336162005,4895,4895,4895,4895,0
20240607,142800,336162005,4895,4895,4895,4895,0
20240607,142700,336162005,4895,4895,4895,4895,0
20240607,142600,336162005,4895,4895,4895,4895,0
20240607,142500,336162005,4895,4895,4895,4895,4
20240607,142400,336142425,4895,4895,4895,4895,243
20240607,142300,334952940,4895,4895,4895,4895,0
20240607,142200,334952940,4895,4895,4895,4895,0
20240607,142100,334952940,4895,4895,4895,4895,0
20240607,142000,334952940,4895,4895,4895,4895,0
20240607,141900,334952940,4895,4895,4895,4895,0
20240607,141800,334952940,4895,4895,4895,4895,0
20240607,141700,334952940,4895,4895,4895,4895,0
20240607,141600,334952940,4895,4895,4895,4895,147
20240607,141500,334233375,4885,4885,4885,4885,0
20240607,141400,334233375,4885,4885,4885,4885,0
20240607,141300,334233375,4885,4885,4885,4885,0
20240607,141200,334233375,4885,4885,4885,4885,0
20240607,141100,334233375,4885,4885,4885,4885,0
20240607,141000,334233375,4885,4885,4885,4885,0
20240607,140900,334233375,4885,4885,4885,4885,0
20240607,140800,334233375,4885,4885,4885,4885,122
20240607,140700,333637405,4890,4900,4900,4890,30
20240607,140600,333490555,4870,4870,4870,4870,0
20240607,140500,333490555,4870,4870,4870,4870,0
20240607,140400,333490555,4870,4870,4870,4870,0
20240607,140300,333490555,4870,4870,4870,4870,200
20240607,140200,332516555,4865,4865,4865,4865,0
20240607,140100,332516555,4865,4865,4865,4865,0
20240607,140000,332516555,4865,4870,4870,4865,422
20240607,135900,330462540,4870,4870,4870,4870,262
20240607,135800,329186600,4870,4870,4870,4870,255
20240607,135700,327944750,4870,4870,4870,4870,137
20240607,135600,327277560,4870,4870,4870,4870,256
20240607,135500,326030840,4870,4870,4870,4870,121
20240607,135400,325441570,4870,4875,4875,4870,222
20240607,135300,324360425,4875,4875,4875,4870,308
20240607,135200,322860315,4870,4870,4870,4870,111
20240607,135100,322319745,4875,4875,4875,4875,187
20240607,135000,321408120,4875,4875,4875,4875,255
20240607,134900,320164995,4875,4870,4875,4870,280
20240607,134800,318800655,4870,4875,4875,4870,146
20240607,134700,318089630,4870,4870,4870,4870,172
20240607,134600,317251990,4880,4880,4880,4880,20
20240607,134500,317154390,4880,4870,4880,4870,234
20240607,134400,316014240,4870,4875,4875,4870,301
20240607,134300,314548365,4875,4875,4880,4875,229
20240607,134200,313431345,4875,4870,4875,4870,149
20240607,134100,312705665,4870,4875,4875,4870,239
20240607,134000,311541220,4875,4875,4875,4875,154
20240607,133900,310790470,4875,4875,4875,4875,199
20240607,133800,309820345,4875,4875,4875,4875,199
20240607,133700,308850220,4875,4875,4875,4875,346
20240607,133600,307163470,4870,4870,4870,4870,184
20240607,133500,306267390,4870,4870,4870,4870,152
20240607,133400,305527150,4870,4870,4870,4870,336
20240607,133300,303890830,4870,4870,4870,4870,62
20240607,133200,303588890,4870,4870,4870,4870,189
20240607,133100,302668460,4870,4870,4870,4870,240
20240607,133000,301499660,4870,4870,4870,4870,119
20240607,132900,300920130,4875,4870,4875,4870,154
20240607,132800,300170045,4870,4870,4870,4870,284
20240607,132700,298786965,4870,4875,4875,4870,173
20240607,132600,297944365,4875,4875,4875,4875,170
20240607,132500,297115615,4875,4870,4875,4870,273
20240607,132400,295785480,4870,4870,4875,4870,303
20240607,132300,294309865,4870,4870,4870,4870,140
20240607,132200,293628065,4870,4875,4875,4870,260
20240607,132100,292361385,4875,4880,4880,4875,184
20240607,132000,291464375,4875,4870,4875,4870,168
20240607,131900,290646210,4875,4870,4875,4870,194
20240607,131800,289701130,4870,4875,4875,4870,192
20240607,131700,288765555,4875,4875,4875,4875,179
20240607,131600,287892930,4875,4875,4875,4875,148
20240607,131500,287171430,4875,4875,4875,4875,318
20240607,131400,285621180,4875,4875,4875,4875,33
20240607,131300,285460305,4875,4875,4875,4875,367
20240607,131200,283671180,4875,4875,4875,4875,234
20240607,131100,282530430,4875,4880,4880,4875,208
20240607,131000,281516370,4875,4875,4875,4875,157
20240607,130900,280750995,4875,4875,4875,4875,119
20240607,130800,280170870,4875,4875,4875,4875,403
20240607,130700,278206245,4875,4875,4875,4875,239
20240607,130600,277041120,4875,4875,4875,4875,254
20240607,130500,275802870,4875,4875,4875,4875,0
20240607,130400,275802870,4875,4875,4875,4875,0
20240607,130300,275802870,4875,4875,4875,4875,179
20240607,130200,274930245,4880,4885,4885,4880,364
20240607,130100,273153920,4880,4880,4880,4880,170
20240607,130000,272324320,4880,4880,4880,4880,1224
20240607,125900,266351200,4880,4880,4880,4880,120
20240607,125800,265765600,4880,4880,4880,4880,317
20240607,125700,264218640,4880,4880,4880,4880,178
20240607,125600,263350000,4880,4880,4880,4880,248
20240607,125500,262139760,4880,4880,4880,4880,138
20240607,125400,261466320,4880,4880,4880,4880,31
20240607,125300,261315040,4880,4880,4880,4880,439
20240607,125200,259172720,4880,4880,4880,4880,195
20240607,125100,258221120,4880,4880,4880,4880,175
20240607,125000,257367120,4880,4880,4880,4880,246
20240607,124900,256166640,4880,4880,4880,4880,32
20240607,124800,256010480,4880,4880,4880,4880,317
20240607,124700,254463520,4880,4880,4880,4880,287
20240607,124600,253062960,4880,4880,4880,4880,176
20240607,124500,252204080,4880,4880,4880,4880,715
20240607,124400,248714880,4880,4880,4880,4880,121
20240607,124300,248124400,4880,4885,4885,4880,300
20240607,124200,246659900,4885,4885,4885,4885,88
20240607,124100,246230020,4890,4880,4890,4880,779
20240607,124000,242425830,4885,4880,4885,4880,115
20240607,123900,241864625,4880,4880,4880,4880,33
20240607,123800,241703585,4880,4875,4880,4875,414
20240607,123700,239684095,4870,4875,4875,4870,203
20240607,123600,238695415,4875,4875,4875,4875,168
20240607,123500,237876415,4875,4875,4875,4875,165
20240607,123400,237072040,4875,4875,4875,4875,177
20240607,123300,236209165,4870,4870,4875,4870,340
20240607,123200,234553340,4875,4875,4875,4875,155
20240607,123100,233797715,4880,4880,4880,4880,136
20240607,123000,233134035,4880,4880,4880,4880,0
20240607,122900,233134035,4880,4880,4880,4880,451
20240607,122800,230933155,4880,4880,4880,4880,400
20240607,122700,228981155,4885,4880,4885,4880,223
20240607,122600,227892910,4880,4885,4885,4880,137
20240607,122500,227224235,4885,4885,4885,4885,228
20240607,122400,226110455,4885,4890,4890,4885,32
20240607,122300,225954125,4885,4885,4885,4885,391
20240607,122200,224044090,4905,4885,4905,4885,128
20240607,122100,223418195,4885,4885,4885,4885,196
20240607,122000,222460735,4885,4885,4885,4885,114
20240607,121900,221903845,4885,4880,4885,4880,184
20240607,121800,221005535,4875,4875,4875,4875,285
20240607,121700,219616160,4875,4875,4875,4875,293
20240607,121600,218187785,4875,4875,4880,4875,200
20240607,121500,217212780,4875,4875,4875,4875,252
20240607,121400,215984280,4875,4880,4880,4875,43
20240607,121300,215774605,4875,4875,4875,4875,205
20240607,121200,214775230,4875,4880,4880,4875,373
20240607,121100,212956520,4880,4875,4880,4875,278
20240607,121000,211600880,4875,4870,4875,4870,222
20240607,120900,210519215,4870,4870,4870,4870,113
20240607,120800,209968905,4870,4870,4870,4870,187
20240607,120700,209058215,4870,4875,4875,4870,281
20240607,120600,207688995,4870,4870,4870,4870,234
20240607,120500,206549415,4870,4870,4870,4870,148
20240607,120400,205828655,4870,4870,4870,4870,30
20240607,120300,205682555,4870,4870,4870,4870,231
20240607,120200,204557585,4870,4875,4875,4870,327
20240607,120100,202964595,4875,4875,4875,4875,141
20240607,120000,202277220,4875,4875,4875,4875,248
20240607,115900,201068220,4875,4875,4875,4875,439
20240607,115800,198928095,4870,4870,4870,4870,141
20240607,115700,198241425,4870,4870,4875,4870,300
20240607,115600,196780375,4870,4875,4875,4870,312
20240607,115500,195259800,4875,4875,4880,4875,175
20240607,115400,194406590,4875,4875,4875,4875,34
20240607,115300,194240840,4875,4875,4875,4875,219
20240607,115200,193173215,4875,4875,4875,4875,369
20240607,115100,191374340,4875,4870,4875,4870,168
20240607,115000,190556060,4870,4870,4875,4870,249
20240607,114900,189343420,4875,4875,4875,4875,260
20240607,114800,188075920,4870,4870,4875,4870,202
20240607,114700,187092175,4870,4870,4870,4870,430
20240607,114600,184998075,4870,4870,4870,4870,105
20240607,114500,184486725,4870,4875,4875,4870,67
20240607,114400,184160260,4875,4875,4875,4875,120
20240607,114300,183575260,4875,4875,4875,4875,151
20240607,114200,182839135,4875,4875,4875,4875,366
20240607,114100,181054885,4875,4875,4875,4875,216
20240607,114000,180001885,4875,4875,4875,4875,191
20240607,113900,179070760,4875,4875,4875,4875,31
20240607,113800,178919635,4875,4875,4875,4875,198
20240607,113700,177954385,4875,4875,4875,4875,391
20240607,113600,176048260,4880,4875,4880,4875,147
20240607,113500,175331590,4875,4875,4880,4875,191
20240607,113400,174400335,4875,4875,4875,4875,114
20240607,113300,173844585,4875,4875,4875,4875,197
20240607,113200,172884210,4880,4880,4880,4875,334
20240607,113100,171255395,4880,4880,4880,4880,235
20240607,113000,170108595,4880,4880,4880,4880,184
20240607,112900,169210675,4880,4885,4885,4880,239
20240607,112800,168043330,4880,4880,4885,4880,349
20240607,112700,166340200,4885,4880,4885,4880,309
20240607,112600,164832230,4880,4880,4880,4880,113
20240607,112500,164280790,4880,4880,4880,4880,269
20240607,112400,162968070,4885,4880,4885,4880,44
20240607,112300,162753295,4885,4880,4885,4880,200
20240607,112200,161777270,4880,4880,4880,4880,462
20240607,112100,159522710,4880,4880,4880,4880,130
20240607,112000,158888310,4880,4880,4880,4880,149
20240607,111900,158161190,4880,4880,4880,4880,32
20240607,111800,158005030,4885,4885,4885,4885,234
20240607,111700,156861940,4890,4885,4890,4885,169
20240607,111600,156036270,4885,4885,4885,4885,290
20240607,111500,154619620,4885,4885,4885,4885,232
20240607,111400,153486300,4890,4890,4890,4885,93
20240607,111300,153031695,4885,4885,4885,4885,228
20240607,111200,151917915,4885,4885,4885,4885,258
20240607,111100,150657585,4885,4885,4885,4885,392
20240607,111000,148742665,4885,4885,4885,4885,137
20240607,110900,148073420,4885,4890,4890,4885,128
20240607,110800,147447640,4890,4885,4890,4885,129
20240607,110700,146816975,4885,4885,4885,4885,177
20240607,110600,145952330,4885,4885,4885,4885,349
20240607,110500,144247465,4890,4885,4890,4885,213
20240607,110400,143206910,4885,4885,4885,4885,34
20240607,110300,143040820,4885,4885,4885,4885,276
20240607,110200,141692560,4890,4880,4890,4880,214
20240607,110100,140647330,4885,4890,4890,4885,293
20240607,110000,139216015,4890,4885,4890,4885,262
20240607,105900,137936135,4890,4885,4890,4885,39
20240607,105800,137745595,4885,4885,4885,4885,185
20240607,105700,136841870,4885,4885,4885,4885,196
20240607,105600,135884410,4885,4895,4895,4885,278
20240607,105500,134526185,4890,4890,4890,4885,184
20240607,105400,133626585,4895,4890,4895,4890,317
20240607,105300,132075675,4885,4885,4885,4885,237
20240607,105200,130917930,4885,4885,4890,4885,185
20240607,105100,130014075,4885,4885,4885,4885,335
20240607,105000,128377600,4885,4890,4890,4885,131
20240607,104900,127737605,4890,4885,4890,4885,34
20240607,104800,127571475,4885,4890,4890,4885,298
20240607,104700,126115235,4885,4885,4885,4885,239
20240607,104600,124947720,4890,4885,4890,4885,314
20240607,104500,123413770,4885,4885,4885,4885,203
20240607,104400,122422115,4885,4885,4885,4885,164
20240607,104300,121620975,4885,4885,4885,4885,137
20240607,104200,120951730,4885,4885,4885,4885,134
20240607,104100,120297140,4890,4880,4890,4880,447
20240607,104000,118114260,4880,4880,4885,4880,366
20240607,103900,116328155,4885,4880,4885,4880,33
20240607,103800,116167105,4880,4880,4880,4880,167
20240607,103700,115352145,4885,4885,4885,4885,150
20240607,103600,114619395,4885,4890,4890,4885,262
20240607,103500,113339025,4885,4880,4885,4880,239
20240607,103400,112172230,4880,4880,4880,4880,115
20240607,103300,111611030,4885,4885,4885,4885,77
20240607,103200,111234885,4885,4890,4895,4885,3973
20240607,103100,91807090,4895,4890,4895,4890,499
20240607,103000,89365590,4895,4895,4895,4895,165
20240607,102900,88557915,4900,4895,4900,4890,246
20240607,102800,87353380,4895,4890,4895,4890,115
20240607,102700,86790880,4895,4895,4895,4895,1116
20240607,102600,81328060,4895,4895,4895,4895,304
20240607,102500,79839980,4900,4895,4900,4895,247
20240607,102400,78630910,4895,4895,4895,4895,29
20240607,102300,78488955,4895,4895,4895,4895,197
20240607,102200,77524640,4895,4895,4895,4895,244
20240607,102100,76330260,4900,4900,4900,4900,5
20240607,102000,76305760,4900,4895,4900,4895,666
20240607,101900,73042975,4895,4900,4900,4895,32
20240607,101800,72886330,4895,4900,4900,4895,268
20240607,101700,71574410,4900,4900,4900,4895,641
20240607,101600,68434105,4900,4900,4900,4900,2594
20240607,101500,55723505,4900,4905,4910,4900,447
20240607,101400,53532155,4910,4905,4910,4905,28
20240607,101300,53394810,4910,4905,4910,4905,129
20240607,101200,52761565,4905,4905,4905,4905,258
20240607,101100,51496075,4905,4905,4905,4905,165
20240607,101000,50686750,4905,4910,4910,4905,297
20240607,100900,49229400,4910,4910,4910,4910,200
20240607,100800,48247400,4910,4910,4915,4910,852
20240607,100700,44063985,4910,4915,4915,4910,167
20240607,100600,43243965,4915,4915,4915,4910,743
20240607,100500,39594325,4910,4915,4915,4910,1181
20240607,100400,33790555,4920,4925,4925,4920,258
20240607,100300,32521190,4925,4940,4940,4925,8
20240607,100200,32481755,4925,4925,4925,4925,140
20240607,100100,31792255,4925,4920,4925,4920,168
20240607,100000,30965575,4925,4920,4925,4920,487
20240607,095900,28569525,4925,4930,4930,4920,223
20240607,095800,27470255,4930,4930,4930,4920,222
20240607,095700,26377675,4930,4920,4930,4920,577
20240607,095600,23538655,4920,4920,4930,4920,803
20240607,095500,19586415,4925,4930,4930,4920,604
20240607,095400,16613270,4935,4935,4935,4930,451
20240607,095300,14389640,4930,4935,4935,4930,705
20240607,095200,10911810,4940,4940,4940,4940,0
20240607,095100,10911810,4940,4940,4940,4940,0
20240607,095000,10911810,4940,4960,4960,4940,1732
20240607,094900,2354640,4960,4960,4960,4960,0
20240607,094800,2354640,4960,4960,4960,4960,0
20240607,094700,2354640,4960,4960,4960,4960,10
20240607,094600,2305040,4960,4960,4960,4960,0
20240607,094500,2305040,4960,4960,4960,4960,1
20240607,094400,2300080,4955,4955,4955,4955,0
20240607,094300,2300080,4955,4955,4955,4955,0
20240607,094200,2300080,4955,4955,4955,4955,0
20240607,094100,2300080,4955,4955,4955,4955,0
20240607,094000,2300080,4955,4955,4955,4955,0
20240607,093900,2300080,4955,4955,4955,4955,0
20240607,093800,2300080,4955,4955,4955,4955,0
20240607,093700,2300080,4955,4955,4955,4955,8
20240607,093600,2260440,4955,4955,4955,4955,0
20240607,093500,2260440,4955,4955,4955,4955,0
20240607,093400,2260440,4955,4955,4955,4955,0
20240607,093300,2260440,4955,4955,4955,4955,0
20240607,093200,2260440,4955,4955,4955,4955,0
20240607,093100,2260440,4955,4955,4955,4955,0
20240607,093000,2260440,4955,4955,4955,4955,0
20240607,092900,2260440,4955,4955,4955,4955,0
20240607,092800,2260440,4955,4955,4955,4955,0
20240607,092700,2260440,4955,4955,4955,4955,0
20240607,092600,2260440,4955,4960,4960,4955,2
20240607,092500,2250525,4975,4940,4975,4940,8
20240607,092400,2210970,4935,4935,4935,4935,0
20240607,092300,2210970,4935,4935,4935,4935,0
20240607,092200,2210970,4935,4935,4935,4935,0
20240607,092100,2210970,4935,4935,4935,4935,0
20240607,092000,2210970,4935,4935,4935,4935,0
20240607,091900,2210970,4935,4935,4935,4935,0
20240607,091800,2210970,4935,4935,4935,4935,0
20240607,091700,2210970,4935,4935,4935,4935,0
20240607,091600,2210970,4935,4935,4935,4935,0
20240607,091500,2210970,4935,4935,4935,4935,0
20240607,091400,2210970,4935,4935,4935,4935,0
20240607,091300,2210970,4935,4935,4935,4935,0
20240607,091200,2210970,4935,4935,4935,4935,1
20240607,091100,2206035,4940,4940,4940,4940,0
20240607,091000,2206035,4940,4940,4940,4940,10
20240607,090900,2156635,4945,4945,4945,4945,8
20240607,090800,2117075,4985,4980,4985,4980,200
20240607,090700,1120575,4985,4980,4985,4980,134
20240607,090600,452735,4985,4985,4985,4985,0
20240607,090500,452735,4985,4985,4985,4985,0
20240607,090400,452735,4985,4985,4985,4985,0
20240607,090300,452735,4985,4985,4985,4985,0
20240607,090200,452735,4985,4985,4985,4985,0
20240607,090100,452735,4985,4945,4985,4945,90
20240607,090000,4945,4945,4945,4945,4945,1